Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.838 9.859 9.649 9.810 676,333 -0.02(-0.21%)
Nov 29, 2012 9.831 9.859 9.761 9.831 379,040 +0.03(+0.29%)
Nov 28, 2012 9.796 9.837 9.684 9.803 613,764 -0.04(-0.43%)
Nov 27, 2012 9.950 9.950 9.796 9.845 630,819 -0.09(-0.92%)
Nov 26, 2012 9.866 10.03 9.838 9.936 568,617 +0.04(+0.35%)
Nov 23, 2012 9.726 9.950 9.719 9.901 110,626 +0.18(+1.87%)
Nov 21, 2012 9.705 9.803 9.663 9.719 208,708 -0.01(-0.07%)
Nov 20, 2012 9.663 9.782 9.628 9.726 365,276 +0.08(+0.87%)
Nov 19, 2012 9.621 9.796 9.586 9.642 559,204 +0.08(+0.88%)
Nov 16, 2012 9.425 9.565 9.376 9.558 358,711 +0.14(+1.49%)
Nov 15, 2012 9.495 9.677 9.397 9.418 317,379 -0.13(-1.32%)
Nov 14, 2012 9.719 9.838 9.474 9.544 849,012 -0.18(-1.80%)
Nov 13, 2012 9.558 9.803 9.467 9.719 673,391 +0.14(+1.46%)
Nov 12, 2012 9.642 9.775 9.565 9.579 396,748 -0.07(-0.73%)
Nov 09, 2012 9.621 9.726 9.544 9.649 884,069 +0.04(+0.36%)
Nov 08, 2012 9.495 9.687 9.397 9.614 560,912 +0.06(+0.59%)
Nov 07, 2012 9.803 9.936 9.495 9.558 798,222 -0.37(-3.74%)
Nov 06, 2012 9.894 9.950 9.768 9.929 1,000,719 +0.04(+0.35%)
Nov 05, 2012 9.852 10.03 9.803 9.894 520,008 +0.00(+0.00%)
Nov 02, 2012 9.999 10.01 9.796 9.894 705,948 -0.06(-0.56%)
Nov 01, 2012 9.530 9.964 9.426 9.950 1,377,914 +0.58(+6.20%)
Oct 31, 2012 8.850 9.530 8.808 9.369 1,219,028 +0.58(+6.61%)
Oct 26, 2012 8.661 8.787 8.787 8.787 530,858 +0.13(+1.54%)
Oct 25, 2012 8.661 8.773 8.535 8.654 588,286 +0.06(+0.65%)
Oct 24, 2012 8.724 8.990 8.549 8.598 620,052 +0.01(+0.16%)
Oct 23, 2012 8.668 8.682 8.486 8.584 513,705 -0.06(-0.73%)
Oct 19, 2012 8.906 8.941 8.633 8.647 1,275,780 -0.22(-2.53%)
Oct 18, 2012 9.011 9.011 8.871 8.871 508,294 -0.15(-1.63%)
Oct 17, 2012 9.074 9.172 9.011 9.018 400,058 -0.06(-0.69%)
Oct 16, 2012 9.067 9.214 8.871 9.081 758,427 +0.16(+1.81%)
Oct 15, 2012 8.885 9.018 8.831 8.920 600,453 +0.04(+0.39%)
Oct 12, 2012 8.920 8.955 8.815 8.885 330,418 -0.02(-0.24%)
Oct 11, 2012 8.822 8.962 8.822 8.906 582,931 +0.13(+1.44%)
Oct 10, 2012 8.787 9.053 8.724 8.780 1,582,268 -0.33(-3.61%)
Oct 09, 2012 9.186 9.214 9.004 9.109 272,228 -0.11(-1.21%)
Oct 08, 2012 9.200 9.270 9.032 9.221 414,839 -0.01(-0.08%)
Oct 05, 2012 9.256 9.369 9.179 9.228 605,273 -0.02(-0.23%)
Oct 04, 2012 9.179 9.284 9.032 9.249 2,087,897 -0.42(-4.34%)
Oct 03, 2012 9.705 9.747 9.530 9.670 684,087 -0.04(-0.43%)
Oct 02, 2012 9.719 9.782 9.670 9.712 762,755 +0.02(+0.22%)
Oct 01, 2012 9.705 9.768 9.663 9.691 974,433 -0.01(-0.07%)
Sep 28, 2012 9.656 9.740 9.607 9.698 454,428 +0.01(+0.07%)
Sep 27, 2012 9.726 9.761 9.629 9.691 478,609 +0.06(+0.58%)
Sep 26, 2012 9.607 9.635 9.354 9.635 516,054 +0.01(+0.07%)
Sep 25, 2012 9.747 9.803 9.593 9.628 470,432 -0.12(-1.22%)
Sep 24, 2012 9.614 9.810 9.614 9.747 556,908 +0.08(+0.87%)
Sep 21, 2012 9.635 9.726 9.530 9.663 512,081 +0.05(+0.51%)
Sep 20, 2012 9.537 9.649 9.509 9.614 402,702 -0.04(-0.44%)
Sep 19, 2012 9.404 9.712 9.383 9.656 494,903 +0.13(+1.40%)
Sep 18, 2012 9.481 9.544 9.439 9.523 283,775 -0.01(-0.07%)
Sep 17, 2012 9.516 9.600 9.425 9.530 287,471 -0.03(-0.29%)
Sep 14, 2012 9.361 9.579 9.263 9.558 874,938 +0.22(+2.40%)
Sep 13, 2012 9.109 9.390 9.095 9.334 1,085,272 -0.01(-0.15%)
Sep 12, 2012 9.326 9.383 9.207 9.348 684,378 +0.07(+0.75%)
Sep 11, 2012 9.242 9.425 9.158 9.277 627,259 +0.05(+0.53%)
Sep 10, 2012 8.801 9.425 8.752 9.228 1,547,775 +0.47(+5.36%)
Sep 07, 2012 8.598 8.766 8.546 8.759 492,939 +0.19(+2.21%)
Sep 06, 2012 8.416 8.626 8.399 8.570 1,200,803 +0.24(+2.86%)
Sep 05, 2012 8.458 8.535 8.304 8.332 760,583 -0.10(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.